Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.168,02 -661,71 (-3,03%) CMC Crypto 200
524,85 -12,01 (-2,24%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217C00045000 | 2022-08-10 9:07AM EST | 45.00 | 49.50 | 55.40 | 56.35 | +49.50 | - | - | 1 | 0.00% |
| COP230217C00050000 | 2022-07-01 12:01PM EST | 50.00 | 40.95 | 41.70 | 42.80 | 0.00 | - | - | 2 | 0.00% |
| COP230217C00060000 | 2022-08-04 2:45PM EST | 60.00 | 30.95 | 40.60 | 41.40 | 0.00 | - | - | 14 | 0.00% |
| COP230217C00065000 | 2022-08-01 10:16AM EST | 65.00 | 31.15 | 35.95 | 36.75 | 0.00 | - | - | 33 | 0.00% |
| COP230217C00070000 | 2022-08-10 12:25PM EST | 70.00 | 27.70 | 31.50 | 32.35 | +4.22 | +17.97% | - | 4,351 | 0.00% |
| COP230217C00072500 | 2022-08-08 8:36AM EST | 72.50 | 23.63 | 29.50 | 30.15 | 0.00 | - | - | 1 | 0.00% |
| COP230217C00075000 | 2022-08-11 12:41PM EST | 75.00 | 27.56 | 27.50 | 28.15 | +9.26 | +50.60% | 139 | 17 | 0.00% |
| COP230217C00077500 | 2022-08-10 1:38PM EST | 77.50 | 21.03 | 25.55 | 26.20 | +1.98 | +10.39% | - | 20 | 0.00% |
| COP230217C00080000 | 2022-08-08 8:30AM EST | 80.00 | 17.94 | 23.60 | 24.30 | 0.00 | - | - | 52 | 0.00% |
| COP230217C00082500 | 2022-08-03 9:40AM EST | 82.50 | 16.45 | 21.80 | 22.30 | 0.00 | - | 2 | 104 | 0.00% |
| COP230217C00085000 | 2022-08-08 8:30AM EST | 85.00 | 15.10 | 20.10 | 20.65 | 0.00 | - | 5 | 121 | 0.00% |
| COP230217C00087500 | 2022-08-10 1:46PM EST | 87.50 | 14.45 | 18.40 | 18.85 | +1.65 | +12.89% | - | 55 | 0.00% |
| COP230217C00090000 | 2022-08-10 9:01AM EST | 90.00 | 12.90 | 16.85 | 17.20 | -1.66 | -11.40% | 3 | 41 | 0.00% |
| COP230217C00092500 | 2022-08-11 9:55AM EST | 92.50 | 14.50 | 15.35 | 15.70 | +5.00 | +52.63% | 1 | 97 | 45.12% |
| COP230217C00095000 | 2022-08-11 12:32PM EST | 95.00 | 13.95 | 13.80 | 14.45 | +4.06 | +41.05% | 7 | 160 | 69.58% |
| COP230217C00097500 | 2022-08-10 1:07PM EST | 97.50 | 10.00 | 12.60 | 13.10 | -0.40 | -3.85% | 3 | 142 | 82.74% |
| COP230217C00100000 | 2022-08-11 9:59AM EST | 100.00 | 10.56 | 11.20 | 11.80 | +1.51 | +16.69% | 1 | 163 | 88.82% |
| COP230217C00105000 | 2022-08-11 12:29PM EST | 105.00 | 9.20 | 9.20 | 9.60 | +2.00 | +27.78% | 4 | 94 | 100.64% |
| COP230217C00110000 | 2022-08-11 8:34AM EST | 110.00 | 6.55 | 7.30 | 7.70 | +0.35 | +5.65% | 1 | 203 | 106.79% |
| COP230217C00115000 | 2022-08-08 10:22AM EST | 115.00 | 4.10 | 5.75 | 6.15 | 0.00 | - | 94 | 101 | 111.48% |
| COP230217C00120000 | 2022-08-09 9:12AM EST | 120.00 | 3.61 | 4.45 | 4.90 | 0.00 | - | 3 | 43 | 114.89% |
| COP230217C00125000 | 2022-08-11 10:51AM EST | 125.00 | 3.30 | 3.50 | 3.85 | +0.39 | +13.40% | 8 | 77 | 118.02% |
| COP230217C00130000 | 2022-08-09 9:13AM EST | 130.00 | 2.28 | 2.66 | 3.00 | 0.00 | - | 33 | 50 | 119.82% |
| COP230217C00135000 | 2022-08-11 10:57AM EST | 135.00 | 1.79 | 2.03 | 2.35 | +0.54 | +43.20% | 5 | 18 | 121.80% |
| COP230217C00140000 | 2022-08-11 1:13PM EST | 140.00 | 1.68 | 1.52 | 1.75 | +0.43 | +34.40% | 17 | 19 | 122.31% |
| COP230217C00145000 | 2022-07-28 8:30AM EST | 145.00 | 1.03 | 1.12 | 1.30 | 0.00 | - | - | 2 | 122.66% |
| COP230217C00150000 | 2022-07-28 12:09PM EST | 150.00 | 0.72 | 0.81 | 1.05 | 0.00 | - | - | 16 | 124.27% |
| COP230217C00155000 | 2022-07-01 9:46AM EST | 155.00 | 0.84 | 0.36 | 0.77 | 0.00 | - | - | 12 | 119.73% |
| COP230217C00170000 | 2022-07-20 2:56PM EST | 170.00 | 0.21 | 0.19 | 0.40 | 0.00 | - | - | 6 | 127.44% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217P00040000 | 2022-08-09 12:27PM EST | 40.00 | 0.32 | 0.10 | 0.42 | 0.00 | - | 1 | 21 | 272.27% |
| COP230217P00045000 | 2022-08-09 2:10PM EST | 45.00 | 0.50 | 0.23 | 0.59 | 0.00 | - | 5 | 13 | 261.72% |
| COP230217P00050000 | 2022-08-08 11:19AM EST | 50.00 | 0.95 | 0.61 | 0.77 | 0.00 | - | 5 | 20 | 257.42% |
| COP230217P00055000 | 2022-08-10 9:57AM EST | 55.00 | 1.20 | 0.86 | 1.10 | 0.00 | - | 5 | 2,155 | 247.36% |
| COP230217P00060000 | 2022-08-11 12:58PM EST | 60.00 | 1.34 | 1.21 | 1.47 | -0.83 | -38.25% | 1 | 23 | 237.31% |
| COP230217P00065000 | 2022-08-11 12:58PM EST | 65.00 | 1.89 | 1.74 | 2.03 | -2.98 | -61.19% | 1 | 59 | 231.06% |
| COP230217P00070000 | 2022-08-09 9:00AM EST | 70.00 | 3.20 | 2.43 | 2.78 | 0.00 | - | 1 | 301 | 225.98% |
| COP230217P00072500 | 2022-08-09 9:13AM EST | 72.50 | 3.75 | 2.83 | 3.15 | 0.00 | - | 1 | 26 | 222.46% |
| COP230217P00075000 | 2022-08-05 10:37AM EST | 75.00 | 5.19 | 3.35 | 3.65 | 0.00 | - | 85 | 673 | 221.05% |
| COP230217P00077500 | 2022-07-26 1:18PM EST | 77.50 | 6.70 | 3.85 | 4.15 | 0.00 | - | - | 57 | 218.26% |
| COP230217P00080000 | 2022-08-05 9:07AM EST | 80.00 | 6.85 | 4.45 | 4.75 | 0.00 | - | - | 482 | 216.55% |
| COP230217P00082500 | 2022-08-11 10:00AM EST | 82.50 | 5.73 | 5.05 | 5.45 | -2.22 | -27.92% | 18 | 68 | 214.77% |
| COP230217P00085000 | 2022-08-11 10:03AM EST | 85.00 | 6.71 | 5.85 | 6.25 | -1.89 | -21.98% | 10 | 907 | 214.67% |
| COP230217P00087500 | 2022-07-29 9:12AM EST | 87.50 | 8.33 | 6.75 | 7.10 | 0.00 | - | - | 118 | 214.67% |
| COP230217P00090000 | 2022-08-02 9:31AM EST | 90.00 | 10.00 | 7.60 | 8.05 | 0.00 | - | 3 | 98 | 213.97% |
| COP230217P00092500 | 2022-07-29 2:39PM EST | 92.50 | 10.05 | 8.60 | 9.00 | 0.00 | - | - | 195 | 213.45% |
| COP230217P00095000 | 2022-08-10 9:31AM EST | 95.00 | 12.60 | 9.75 | 10.10 | +0.30 | +2.44% | 7 | 83 | 214.16% |
| COP230217P00097500 | 2022-08-04 12:03PM EST | 97.50 | 15.98 | 10.85 | 11.25 | 0.00 | - | 2 | 67 | 213.87% |
| COP230217P00100000 | 2022-08-04 11:06AM EST | 100.00 | 17.85 | 12.15 | 12.55 | 0.00 | - | - | 210 | 215.11% |
| COP230217P00105000 | 2022-07-29 2:38PM EST | 105.00 | 16.65 | 14.90 | 15.30 | 0.00 | - | - | 18 | 216.89% |
| COP230217P00110000 | 2022-07-29 11:13AM EST | 110.00 | 20.35 | 17.80 | 18.40 | 0.00 | - | - | 6 | 218.68% |
| COP230217P00120000 | 2022-07-13 8:47AM EST | 120.00 | 38.59 | 25.15 | 25.50 | 0.00 | - | - | 8 | 229.54% |
| COP230217P00135000 | 2022-07-01 11:29AM EST | 135.00 | 47.15 | 44.20 | 45.45 | 0.00 | - | - | 1 | 341.67% |
| COP230217P00140000 | 2022-07-01 11:31AM EST | 140.00 | 51.70 | 48.80 | 49.95 | 0.00 | - | - | 1 | 351.46% |
